BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 48000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 4693.65 | 422.10 | 4,755 | -975 | 29,760 | ||||
| 17 Sept | 52188.65 | 4271.55 | 8.55 | 2,430 | -675 | 30,735 | ||||
| 16 Sept | 52153.15 | 4263 | 349.60 | 1,005 | -300 | 31,410 | ||||
| 13 Sept | 51938.05 | 3913.4 | 205.80 | 4,665 | -1,935 | 31,755 | ||||
| 12 Sept | 51772.40 | 3707.6 | 556.90 | 6,165 | -1,125 | 33,690 | ||||
| 11 Sept | 51010.00 | 3150.7 | -255.50 | 4,650 | -465 | 34,830 | ||||
| 10 Sept | 51272.30 | 3406.2 | 96.20 | 1,425 | -165 | 35,310 | ||||
| 9 Sept | 51117.80 | 3310 | 446.70 | 11,280 | 450 | 35,490 | ||||
| 6 Sept | 50576.85 | 2863.3 | -860.05 | 8,955 | -615 | 35,115 | ||||
| 5 Sept | 51473.05 | 3723.35 | 104.60 | 1,110 | 225 | 35,715 | ||||
| 4 Sept | 51400.25 | 3618.75 | -231.25 | 2,070 | -375 | 35,535 | ||||
| 3 Sept | 51689.10 | 3850 | 176.30 | 2,880 | -465 | 35,925 | ||||
| 2 Sept | 51439.55 | 3673.7 | 8.70 | 2,760 | 1,545 | 36,420 | ||||
| 30 Aug | 51351.00 | 3665 | 136.20 | 2,820 | 450 | 34,875 | ||||
| 29 Aug | 51152.75 | 3528.8 | 88.65 | 4,140 | 420 | 34,425 | ||||
| 28 Aug | 51143.85 | 3440.15 | -109.85 | 19,920 | 13,590 | 33,990 | ||||
| 27 Aug | 51278.75 | 3550 | 25.00 | 8,070 | 2,535 | 20,400 | ||||
| 26 Aug | 51148.10 | 3525 | 179.50 | 2,010 | 615 | 17,865 | ||||
| 23 Aug | 50933.45 | 3345.5 | -24.55 | 2,310 | 1,800 | 17,250 | ||||
| 22 Aug | 50985.70 | 3370.05 | 150.05 | 3,405 | 780 | 15,450 | ||||
| 21 Aug | 50685.55 | 3220 | -110.00 | 5,400 | 2,970 | 14,655 | ||||
| 20 Aug | 50803.15 | 3330 | 283.65 | 1,215 | -60 | 11,685 | ||||
| 19 Aug | 50368.35 | 3046.35 | -80.70 | 2,700 | 390 | 11,745 | ||||
| 16 Aug | 50516.90 | 3127.05 | 490.20 | 5,400 | 675 | 11,355 | ||||
| 14 Aug | 49727.30 | 2636.85 | -134.80 | 3,270 | 1,155 | 10,680 | ||||
| 13 Aug | 49831.85 | 2771.65 | -471.35 | 3,120 | -495 | 9,510 | ||||
| 12 Aug | 50577.95 | 3243 | 104.20 | 2,205 | 30 | 10,005 | ||||
| 9 Aug | 50484.50 | 3138.8 | 265.20 | 2,760 | 1,845 | 10,035 | ||||
| 8 Aug | 50156.70 | 2873.6 | -146.40 | 2,175 | 465 | 8,175 | ||||
| 7 Aug | 50119.00 | 3020 | 217.80 | 2,040 | 825 | 7,680 | ||||
| 6 Aug | 49748.30 | 2802.2 | -217.80 | 3,795 | 1,260 | 6,900 | ||||
| 5 Aug | 50092.10 | 3020 | -960.00 | 3,270 | 900 | 5,670 | ||||
| 2 Aug | 51350.15 | 3980 | -120.00 | 60 | 15 | 4,755 | ||||
| 1 Aug | 51564.00 | 4100 | -90.00 | 30 | 15 | 4,740 | ||||
| 31 Jul | 51553.40 | 4190 | 59.00 | 150 | 0 | 4,620 | ||||
| 30 Jul | 51499.30 | 4131 | -218.10 | 555 | -180 | 4,620 | ||||
| 29 Jul | 51406.25 | 4349.1 | 368.10 | 510 | 150 | 4,800 | ||||
| 26 Jul | 51295.95 | 3981 | 279.00 | 495 | 45 | 4,650 | ||||
| 25 Jul | 50888.75 | 3702 | -276.50 | 240 | -60 | 4,605 | ||||
| 24 Jul | 51317.00 | 3978.5 | -391.50 | 2,535 | -135 | 4,665 | ||||
| 23 Jul | 51778.30 | 4370 | -480.00 | 1,290 | 195 | 4,800 | ||||
| 22 Jul | 52280.40 | 4850 | 0.00 | 120 | 0 | 4,605 | ||||
| 19 Jul | 52265.60 | 4850 | -402.00 | 420 | -15 | 4,605 | ||||
| 18 Jul | 52620.70 | 5252 | 152.00 | 165 | -30 | 4,620 | ||||
| 16 Jul | 52396.80 | 5100 | -151.95 | 120 | 30 | 4,650 | ||||
| 15 Jul | 52455.90 | 5251.95 | 302.95 | 15 | 0 | 4,620 | ||||
| 12 Jul | 52278.90 | 4949 | 249.00 | 225 | 0 | 4,620 | ||||
| 11 Jul | 52270.65 | 4700 | -261.35 | 90 | 0 | 4,620 | ||||
| 10 Jul | 52189.30 | 4961.35 | -231.65 | 165 | -15 | 4,620 | ||||
| 9 Jul | 52568.80 | 5193 | 73.00 | 570 | -30 | 4,635 | ||||
|
|
||||||||||
| 8 Jul | 52425.80 | 5120 | 29.95 | 255 | -15 | 4,665 | ||||
| 5 Jul | 52660.35 | 5090.05 | -384.95 | 285 | -120 | 4,680 | ||||
| 4 Jul | 53103.70 | 5475 | -75.00 | 60 | -60 | 4,800 | ||||
| 3 Jul | 53089.25 | 5550 | 650.00 | 90 | 0 | 4,860 | ||||
| 2 Jul | 52168.10 | 4900 | -949.55 | 150 | -15 | 4,860 | ||||
| 27 Jun | 52811.30 | 5849.55 | 90 | 45 | 4,890 | |||||
For Nifty Bank - strike price 48000 expiring on 25SEP2024
Delta for 48000 CE is -
Historical price for 48000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 4693.65, which was 422.10 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 29760
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 4271.55, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 30735
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4263, which was 349.60 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 31410
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3913.4, which was 205.80 higher than the previous day. The implied volatity was -, the open interest changed by -1935 which decreased total open position to 31755
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3707.6, which was 556.90 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 33690
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3150.7, which was -255.50 lower than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 34830
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3406.2, which was 96.20 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 35310
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3310, which was 446.70 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 35490
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2863.3, which was -860.05 lower than the previous day. The implied volatity was -, the open interest changed by -615 which decreased total open position to 35115
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3723.35, which was 104.60 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 35715
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3618.75, which was -231.25 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 35535
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3850, which was 176.30 higher than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 35925
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3673.7, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 1545 which increased total open position to 36420
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3665, which was 136.20 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 34875
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3528.8, which was 88.65 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 34425
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3440.15, which was -109.85 lower than the previous day. The implied volatity was -, the open interest changed by 13590 which increased total open position to 33990
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3550, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 2535 which increased total open position to 20400
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3525, which was 179.50 higher than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 17865
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3345.5, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 17250
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3370.05, which was 150.05 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 15450
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 3220, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 2970 which increased total open position to 14655
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 3330, which was 283.65 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 11685
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 3046.35, which was -80.70 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 11745
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 3127.05, which was 490.20 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 11355
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 2636.85, which was -134.80 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 10680
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 2771.65, which was -471.35 lower than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 9510
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 3243, which was 104.20 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 10005
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 3138.8, which was 265.20 higher than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 10035
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 2873.6, which was -146.40 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 8175
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 3020, which was 217.80 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 7680
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2802.2, which was -217.80 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 6900
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 3020, which was -960.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5670
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 3980, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 4755
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 4100, which was -90.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 4740
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 4190, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4620
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 4131, which was -218.10 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 4620
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 4349.1, which was 368.10 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4800
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 3981, which was 279.00 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 4650
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 3702, which was -276.50 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 4605
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 3978.5, which was -391.50 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 4665
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 4370, which was -480.00 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 4800
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 4850, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4605
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 4850, which was -402.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 4605
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 5252, which was 152.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 4620
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 5100, which was -151.95 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 4650
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 5251.95, which was 302.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4620
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 4949, which was 249.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4620
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 4700, which was -261.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4620
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 4961.35, which was -231.65 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 4620
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 5193, which was 73.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 4635
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 5120, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 4665
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 5090.05, which was -384.95 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 4680
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 5475, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 4800
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 5550, which was 650.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4860
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 4900, which was -949.55 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 4860
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 5849.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 4890
| BANKNIFTY 48000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 10.5 | 0.00 | 20,84,580 | 4,35,060 | 7,02,465 |
| 17 Sept | 52188.65 | 10.5 | 0.15 | 2,90,025 | 48,870 | 2,67,150 |
| 16 Sept | 52153.15 | 10.35 | -8.35 | 2,94,870 | -8,835 | 2,17,830 |
| 13 Sept | 51938.05 | 18.7 | -3.55 | 3,20,250 | -810 | 2,26,725 |
| 12 Sept | 51772.40 | 22.25 | -13.85 | 3,91,755 | -11,775 | 2,29,770 |
| 11 Sept | 51010.00 | 36.1 | 11.10 | 6,12,210 | -61,425 | 2,41,650 |
| 10 Sept | 51272.30 | 25 | -22.55 | 3,55,755 | -45,375 | 3,05,280 |
| 9 Sept | 51117.80 | 47.55 | -44.80 | 5,41,500 | 2,310 | 3,51,540 |
| 6 Sept | 50576.85 | 92.35 | 62.35 | 7,23,165 | -28,155 | 3,56,460 |
| 5 Sept | 51473.05 | 30 | -20.00 | 2,34,600 | -20,055 | 3,84,750 |
| 4 Sept | 51400.25 | 50 | 12.90 | 2,48,655 | 60,045 | 4,04,895 |
| 3 Sept | 51689.10 | 37.1 | -14.75 | 1,81,125 | -17,175 | 3,44,895 |
| 2 Sept | 51439.55 | 51.85 | 1.25 | 1,84,800 | 22,065 | 3,60,300 |
| 30 Aug | 51351.00 | 50.6 | -17.60 | 2,17,215 | 27,825 | 3,38,595 |
| 29 Aug | 51152.75 | 68.2 | -10.80 | 3,13,575 | 17,415 | 3,11,445 |
| 28 Aug | 51143.85 | 79 | 0.45 | 3,61,965 | 57,150 | 2,94,120 |
| 27 Aug | 51278.75 | 78.55 | -4.35 | 2,13,255 | 17,970 | 2,38,770 |
| 26 Aug | 51148.10 | 82.9 | -27.90 | 1,92,825 | 15,990 | 2,30,430 |
| 23 Aug | 50933.45 | 110.8 | 8.10 | 1,31,565 | 28,185 | 2,14,275 |
| 22 Aug | 50985.70 | 102.7 | -24.00 | 2,26,830 | 32,460 | 1,86,090 |
| 21 Aug | 50685.55 | 126.7 | -10.25 | 2,24,460 | 12,705 | 1,53,360 |
| 20 Aug | 50803.15 | 136.95 | -49.60 | 2,16,210 | -11,430 | 1,41,615 |
| 19 Aug | 50368.35 | 186.55 | -11.45 | 1,75,500 | 5,400 | 1,52,850 |
| 16 Aug | 50516.90 | 198 | -147.00 | 1,37,625 | 12,750 | 1,48,530 |
| 14 Aug | 49727.30 | 345 | -5.35 | 91,200 | 6,675 | 1,36,410 |
| 13 Aug | 49831.85 | 350.35 | 92.35 | 1,20,885 | 12,150 | 1,30,245 |
| 12 Aug | 50577.95 | 258 | -13.25 | 61,050 | 8,325 | 1,17,270 |
| 9 Aug | 50484.50 | 271.25 | -138.75 | 74,655 | 3,825 | 1,08,180 |
| 8 Aug | 50156.70 | 410 | 45.00 | 80,370 | 5,055 | 1,04,775 |
| 7 Aug | 50119.00 | 365 | -188.40 | 32,700 | 2,160 | 1,01,025 |
| 6 Aug | 49748.30 | 553.4 | -13.70 | 50,070 | 1,725 | 99,990 |
| 5 Aug | 50092.10 | 567.1 | 358.70 | 1,25,490 | 3,195 | 98,265 |
| 2 Aug | 51350.15 | 208.4 | 57.00 | 21,930 | 10,110 | 95,265 |
| 1 Aug | 51564.00 | 151.4 | -4.60 | 8,610 | 2,040 | 85,170 |
| 31 Jul | 51553.40 | 156 | -14.00 | 10,815 | -960 | 83,130 |
| 30 Jul | 51499.30 | 170 | -11.00 | 8,505 | 870 | 84,135 |
| 29 Jul | 51406.25 | 181 | -17.90 | 31,455 | -1,920 | 83,265 |
| 26 Jul | 51295.95 | 198.9 | -43.10 | 22,935 | 3,930 | 85,185 |
| 25 Jul | 50888.75 | 242 | 60.45 | 13,560 | 5,235 | 81,255 |
| 24 Jul | 51317.00 | 181.55 | 20.35 | 20,760 | 3,945 | 76,020 |
| 23 Jul | 51778.30 | 161.2 | -23.50 | 19,650 | 5,250 | 72,075 |
| 22 Jul | 52280.40 | 184.7 | -16.30 | 6,195 | 2,040 | 66,825 |
| 19 Jul | 52265.60 | 201 | 22.85 | 8,490 | 4,605 | 64,785 |
| 18 Jul | 52620.70 | 178.15 | 4.85 | 3,660 | 1,920 | 60,180 |
| 16 Jul | 52396.80 | 173.3 | -0.05 | 5,805 | 1,410 | 58,260 |
| 15 Jul | 52455.90 | 173.35 | -25.80 | 6,990 | 2,115 | 56,850 |
| 12 Jul | 52278.90 | 199.15 | -4.50 | 7,425 | 3,135 | 54,735 |
| 11 Jul | 52270.65 | 203.65 | -10.35 | 8,430 | 2,340 | 51,600 |
| 10 Jul | 52189.30 | 214 | 24.00 | 18,000 | 5,745 | 49,260 |
| 9 Jul | 52568.80 | 190 | -2.00 | 6,165 | 3,045 | 43,515 |
| 8 Jul | 52425.80 | 192 | 2.00 | 8,910 | 4,455 | 40,470 |
| 5 Jul | 52660.35 | 190 | 15.55 | 7,425 | 4,290 | 36,015 |
| 4 Jul | 53103.70 | 174.45 | -5.55 | 8,925 | 3,720 | 31,725 |
| 3 Jul | 53089.25 | 180 | -50.60 | 7,035 | 2,025 | 28,005 |
| 2 Jul | 52168.10 | 230.6 | -14.40 | 8,145 | 3,090 | 25,980 |
| 27 Jun | 52811.30 | 245 | 3,405 | 615 | 19,170 | |
For Nifty Bank - strike price 48000 expiring on 25SEP2024
Delta for 48000 PE is -
Historical price for 48000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 435060 which increased total open position to 702465
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 10.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 48870 which increased total open position to 267150
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 10.35, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -8835 which decreased total open position to 217830
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 18.7, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -810 which decreased total open position to 226725
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 22.25, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by -11775 which decreased total open position to 229770
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 36.1, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by -61425 which decreased total open position to 241650
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 25, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by -45375 which decreased total open position to 305280
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 47.55, which was -44.80 lower than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 351540
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 92.35, which was 62.35 higher than the previous day. The implied volatity was -, the open interest changed by -28155 which decreased total open position to 356460
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 30, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -20055 which decreased total open position to 384750
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 50, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 60045 which increased total open position to 404895
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 37.1, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by -17175 which decreased total open position to 344895
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 51.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 22065 which increased total open position to 360300
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 50.6, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 27825 which increased total open position to 338595
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 68.2, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 17415 which increased total open position to 311445
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 79, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 57150 which increased total open position to 294120
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 78.55, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 17970 which increased total open position to 238770
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 82.9, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 15990 which increased total open position to 230430
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 110.8, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 28185 which increased total open position to 214275
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 102.7, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 32460 which increased total open position to 186090
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 126.7, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 12705 which increased total open position to 153360
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 136.95, which was -49.60 lower than the previous day. The implied volatity was -, the open interest changed by -11430 which decreased total open position to 141615
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 186.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 152850
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 198, which was -147.00 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 148530
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 345, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 6675 which increased total open position to 136410
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 350.35, which was 92.35 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 130245
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 258, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 8325 which increased total open position to 117270
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 271.25, which was -138.75 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 108180
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 410, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 5055 which increased total open position to 104775
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 365, which was -188.40 lower than the previous day. The implied volatity was -, the open interest changed by 2160 which increased total open position to 101025
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 553.4, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 99990
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 567.1, which was 358.70 higher than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 98265
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 208.4, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 10110 which increased total open position to 95265
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 151.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 85170
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 156, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -960 which decreased total open position to 83130
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 170, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 84135
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 181, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by -1920 which decreased total open position to 83265
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 198.9, which was -43.10 lower than the previous day. The implied volatity was -, the open interest changed by 3930 which increased total open position to 85185
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 242, which was 60.45 higher than the previous day. The implied volatity was -, the open interest changed by 5235 which increased total open position to 81255
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 181.55, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 3945 which increased total open position to 76020
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 161.2, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 72075
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 184.7, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 66825
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 201, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by 4605 which increased total open position to 64785
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 178.15, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 60180
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 173.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 58260
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 173.35, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 56850
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 199.15, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 3135 which increased total open position to 54735
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 203.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 2340 which increased total open position to 51600
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 214, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 5745 which increased total open position to 49260
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 190, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 3045 which increased total open position to 43515
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 192, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 4455 which increased total open position to 40470
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 190, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 4290 which increased total open position to 36015
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 174.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 3720 which increased total open position to 31725
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 180, which was -50.60 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 28005
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 230.6, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 3090 which increased total open position to 25980
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 245, which was lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 19170